PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 66.00
0.00 (0.00%)
Sep 2, 2026, 1:50 PM WIB
IDX:ACRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | - | -1.52% | 2,950,200 |
| Sep 1, 2026 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 18,431,100 |
| Aug 31, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,026,900 |
| Aug 28, 2026 | 64.00 | 69.00 | 64.00 | 65.00 | 65.00 | 1.56% | 34,183,500 |
| Aug 27, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,964,800 |
| Aug 26, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 26,078,600 |
| Aug 24, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,554,600 |
| Aug 21, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 3,546,600 |
| Aug 20, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,282,200 |
| Aug 19, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,989,900 |
| Aug 18, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,685,200 |
| Aug 14, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 4,909,100 |
| Aug 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 5,194,200 |
| Aug 12, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 18,265,300 |
| Aug 11, 2026 | 61.00 | 66.00 | 60.00 | 62.00 | 62.00 | 1.64% | 51,948,600 |
| Aug 10, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 3,490,100 |
| Aug 7, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,582,600 |
| Aug 6, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 3,020,700 |
| Aug 5, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 7,510,300 |
| Aug 4, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2,643,200 |
| Aug 3, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 17,549,200 |
| Jul 31, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 1,699,600 |
| Jul 30, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,073,600 |
| Jul 29, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 3,924,500 |
| Jul 28, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,348,500 |
| Jul 27, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 3,722,800 |
| Jul 24, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 9,091,200 |
| Jul 23, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 10,040,500 |
| Jul 22, 2026 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 61,944,200 |
| Jul 21, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 13,526,800 |
| Jul 20, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 16,864,100 |
| Jul 17, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,880,300 |
| Jul 16, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 2,159,600 |
| Jul 15, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 4,522,100 |
| Jul 14, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 3,542,900 |
| Jul 13, 2026 | 63.00 | 67.00 | 61.00 | 62.00 | 62.00 | - | 20,445,100 |
| Jul 10, 2026 | 61.00 | 66.00 | 61.00 | 62.00 | 62.00 | 1.64% | 13,522,900 |
| Jul 9, 2026 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 14,955,200 |
| Jul 8, 2026 | 61.00 | 64.00 | 59.00 | 60.00 | 60.00 | - | 9,550,300 |
| Jul 7, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 10,347,700 |
| Jul 6, 2026 | 57.00 | 69.00 | 55.00 | 62.00 | 62.00 | 10.71% | 85,614,900 |
| Jul 3, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 7,122,000 |
| Jul 2, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 1,613,900 |
| Jul 1, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.99% | 5,360,900 |
| Jun 30, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 56.87 | -3.23% | 3,654,100 |
| Jun 29, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 58.77 | 1.64% | 2,176,300 |
| Jun 26, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 57.82 | -1.61% | 4,150,700 |
| Jun 25, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 58.77 | 3.33% | 5,744,500 |
| Jun 24, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 56.87 | -6.25% | 3,245,100 |
| Jun 23, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 60.66 | -3.03% | 2,724,800 |